Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.324 | 5.417 | 5.210 | 5.358 | 155,906 | +0.01(+0.14%) |
Apr 29, 2010 | 5.258 | 5.354 | 5.113 | 5.350 | 101,419 | +0.14(+2.70%) |
Apr 28, 2010 | 5.043 | 5.236 | 5.002 | 5.210 | 37,810 | +0.10(+2.03%) |
Apr 27, 2010 | 5.180 | 5.180 | 5.021 | 5.106 | 73,454 | -0.08(-1.57%) |
Apr 26, 2010 | 5.128 | 5.221 | 5.102 | 5.187 | 81,723 | +0.08(+1.52%) |
Apr 23, 2010 | 4.998 | 5.110 | 4.910 | 5.110 | 63,196 | +0.09(+1.85%) |
Apr 22, 2010 | 5.010 | 5.021 | 4.928 | 5.017 | 50,306 | -0.04(-0.81%) |
Apr 21, 2010 | 4.965 | 5.069 | 4.850 | 5.058 | 65,082 | +0.11(+2.17%) |
Apr 20, 2010 | 4.698 | 4.954 | 4.669 | 4.950 | 92,772 | +0.28(+5.95%) |
Apr 19, 2010 | 4.669 | 4.721 | 4.598 | 4.672 | 78,347 | -0.01(-0.16%) |
Apr 16, 2010 | 4.706 | 4.769 | 4.632 | 4.680 | 61,860 | -0.03(-0.55%) |
Apr 15, 2010 | 4.672 | 4.728 | 4.632 | 4.706 | 30,990 | +0.03(+0.63%) |
Apr 14, 2010 | 4.691 | 4.695 | 4.524 | 4.676 | 59,493 | -0.00(-0.08%) |
Apr 13, 2010 | 4.680 | 4.732 | 4.587 | 4.680 | 153,866 | +0.01(+0.16%) |
Apr 12, 2010 | 4.776 | 4.776 | 4.576 | 4.672 | 122,597 | -0.04(-0.86%) |
Apr 09, 2010 | 4.613 | 4.769 | 4.524 | 4.713 | 60,688 | -0.06(-1.24%) |
Apr 08, 2010 | 4.665 | 4.780 | 4.528 | 4.772 | 122,532 | +0.03(+0.62%) |
Apr 07, 2010 | 4.287 | 4.784 | 4.287 | 4.743 | 287,839 | +0.46(+10.82%) |
Apr 06, 2010 | 3.779 | 4.320 | 3.742 | 4.280 | 193,752 | +0.47(+12.35%) |
Apr 05, 2010 | 3.679 | 3.809 | 3.639 | 3.809 | 100,237 | +0.09(+2.29%) |
Apr 01, 2010 | 3.631 | 3.724 | 3.724 | 3.724 | 103,905 | +0.09(+2.45%) |
Mar 31, 2010 | 3.598 | 3.642 | 3.594 | 3.635 | 166,756 | +0.02(+0.62%) |
Mar 30, 2010 | 3.609 | 3.694 | 3.602 | 3.613 | 114,822 | +0.00(+0.00%) |
Mar 29, 2010 | 3.602 | 3.631 | 3.539 | 3.613 | 405,263 | +0.02(+0.52%) |
Mar 26, 2010 | 3.557 | 3.602 | 3.535 | 3.594 | 24,859 | +0.06(+1.57%) |
Mar 25, 2010 | 3.553 | 3.635 | 3.539 | 3.539 | 164,211 | -0.02(-0.62%) |
Mar 24, 2010 | 3.657 | 3.661 | 3.561 | 3.561 | 115,909 | -0.10(-2.83%) |
Mar 23, 2010 | 3.631 | 3.690 | 3.542 | 3.665 | 148,857 | +0.03(+0.92%) |
Mar 22, 2010 | 3.457 | 3.646 | 3.424 | 3.631 | 252,323 | +0.15(+4.26%) |
Mar 19, 2010 | 3.476 | 3.494 | 3.272 | 3.483 | 309,055 | +0.03(+0.75%) |
Mar 18, 2010 | 3.257 | 3.505 | 3.253 | 3.457 | 17,105 | -0.02(-0.64%) |
Mar 17, 2010 | 3.542 | 3.550 | 3.416 | 3.479 | 24,162 | -0.05(-1.47%) |
Mar 16, 2010 | 3.483 | 3.620 | 3.464 | 3.531 | 336,073 | +0.02(+0.53%) |
Mar 15, 2010 | 3.505 | 3.520 | 3.476 | 3.513 | 31,082 | +0.01(+0.21%) |
Mar 12, 2010 | 3.483 | 3.520 | 3.442 | 3.505 | 21,636 | +0.03(+0.85%) |
Mar 11, 2010 | 3.401 | 3.483 | 3.338 | 3.476 | 213,618 | +0.05(+1.52%) |
Mar 10, 2010 | 3.409 | 3.427 | 3.316 | 3.424 | 56,443 | +0.00(+0.11%) |
Mar 09, 2010 | 3.288 | 3.420 | 3.242 | 3.420 | 18,991 | +0.02(+0.54%) |
Mar 08, 2010 | 3.405 | 3.416 | 3.353 | 3.401 | 14,117 | -0.01(-0.33%) |
Mar 05, 2010 | 3.298 | 3.424 | 3.217 | 3.413 | 55,113 | +0.11(+3.48%) |
Mar 04, 2010 | 3.231 | 3.298 | 3.190 | 3.298 | 21,525 | +0.03(+0.79%) |
Mar 03, 2010 | 3.279 | 3.279 | 3.229 | 3.272 | 31,352 | +0.00(+0.00%) |
Mar 02, 2010 | 3.268 | 3.279 | 3.079 | 3.272 | 30,553 | -0.02(-0.67%) |
Mar 01, 2010 | 3.268 | 3.338 | 3.075 | 3.294 | 108,955 | +0.04(+1.37%) |
Feb 26, 2010 | 3.124 | 3.268 | 3.098 | 3.250 | 33,767 | +0.14(+4.40%) |
Feb 25, 2010 | 3.038 | 3.220 | 2.935 | 3.112 | 104,164 | +0.03(+0.96%) |
Feb 24, 2010 | 3.051 | 3.209 | 3.051 | 3.083 | 18,084 | -0.15(-4.70%) |
Feb 23, 2010 | 3.090 | 3.275 | 2.994 | 3.235 | 52,058 | +0.17(+5.69%) |
Feb 22, 2010 | 3.079 | 3.105 | 3.035 | 3.061 | 44,001 | -0.00(-0.12%) |
Feb 19, 2010 | 3.109 | 3.142 | 3.035 | 3.064 | 43,966 | -0.05(-1.55%) |
Feb 18, 2010 | 3.063 | 3.112 | 3.053 | 3.112 | 30,111 | +0.07(+2.44%) |
Feb 17, 2010 | 3.020 | 3.053 | 2.990 | 3.038 | 33,390 | +0.03(+1.11%) |
Feb 16, 2010 | 3.057 | 3.124 | 2.983 | 3.005 | 97,452 | -0.03(-0.86%) |
Feb 12, 2010 | 3.001 | 3.031 | 3.031 | 3.031 | 88,252 | +0.03(+1.11%) |
Feb 11, 2010 | 2.894 | 3.012 | 2.815 | 2.998 | 106,750 | +0.09(+3.06%) |
Feb 10, 2010 | 2.953 | 3.004 | 2.879 | 2.909 | 25,868 | -0.06(-2.00%) |
Feb 09, 2010 | 2.864 | 3.012 | 2.816 | 2.968 | 84,576 | +0.17(+6.09%) |
Feb 08, 2010 | 2.809 | 2.901 | 2.768 | 2.797 | 36,682 | -0.01(-0.53%) |
Feb 05, 2010 | 2.753 | 2.812 | 2.709 | 2.812 | 40,739 | +0.06(+2.29%) |
Feb 04, 2010 | 2.857 | 2.964 | 2.723 | 2.749 | 93,687 | -0.12(-4.26%) |
Feb 03, 2010 | 2.972 | 2.998 | 2.820 | 2.872 | 224,619 | -0.11(-3.85%) |
Feb 02, 2010 | 3.124 | 3.124 | 2.983 | 2.986 | 73,422 | -0.16(-4.95%) |